2,930€
-0,34%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,94 | 2,97 | 2,92 | 2,92 | -0,68% | - |
| 08.05.2025 | 2,99 | 2,99 | 2,88 | 2,94 | -1,67% | 1.201,00 |
| 07.05.2025 | 2,91 | 2,99 | 2,90 | 2,99 | 2,75% | 1.098,00 |
| 06.05.2025 | 2,97 | 2,97 | 2,86 | 2,91 | -1,36% | 727,00 |
| 05.05.2025 | 2,96 | 3,00 | 2,95 | 2,95 | -0,34% | 500,00 |
| 02.05.2025 | 2,90 | 3,01 | 2,90 | 2,96 | 0,68% | 170,00 |
| 30.04.2025 | 2,94 | 3,00 | 2,94 | 2,94 | 0,00% | 109,00 |
| 29.04.2025 | 2,91 | 2,96 | 2,91 | 2,94 | 1,38% | - |
| 28.04.2025 | 2,96 | 2,98 | 2,89 | 2,90 | -2,03% | - |
| 25.04.2025 | 2,92 | 3,00 | 2,92 | 2,96 | 0,34% | 600,00 |
| 24.04.2025 | 2,96 | 2,99 | 2,95 | 2,95 | 1,72% | - |
| 23.04.2025 | 2,94 | 3,01 | 2,86 | 2,90 | -0,68% | 1.700,00 |
| 22.04.2025 | 2,93 | 2,93 | 2,92 | 2,92 | 1,74% | - |
| 17.04.2025 | 2,88 | 2,96 | 2,86 | 2,87 | -3,04% | 100,00 |
| 16.04.2025 | 2,89 | 2,96 | 2,85 | 2,96 | 1,02% | 823,00 |
| 15.04.2025 | 2,90 | 2,93 | 2,82 | 2,93 | 1,38% | 2,00 |
| 14.04.2025 | 2,89 | 2,90 | 2,89 | 2,89 | 1,40% | - |
| 11.04.2025 | 2,82 | 2,89 | 2,82 | 2,85 | -2,40% | 2.250,00 |
| 10.04.2025 | 2,87 | 2,92 | 2,87 | 2,92 | 1,39% | - |
| 09.04.2025 | 2,90 | 2,91 | 2,87 | 2,88 | -0,69% | - |
| 08.04.2025 | 2,85 | 2,91 | 2,78 | 2,90 | 3,20% | 50,00 |
| 07.04.2025 | 2,91 | 2,98 | 2,73 | 2,81 | -4,42% | 1.034,00 |
| 04.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 03.04.2025 | 2,96 | 2,97 | 2,93 | 2,94 | -0,68% | - |
| 02.04.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -1,33% | - |
| 01.04.2025 | 3,01 | 3,05 | 2,96 | 3,00 | 0,33% | 3.500,00 |
| 31.03.2025 | 3,05 | 3,05 | 2,94 | 2,99 | -1,64% | 1.639,00 |
| 28.03.2025 | 2,94 | 3,10 | 2,88 | 3,04 | 4,11% | 7.638,00 |
| 27.03.2025 | 2,92 | 2,92 | 2,89 | 2,92 | 0,34% | - |
| 26.03.2025 | 2,89 | 2,91 | 2,89 | 2,91 | 0,34% | - |
| 25.03.2025 | 2,90 | 2,90 | 2,89 | 2,90 | -3,33% | - |
| 24.03.2025 | 2,90 | 3,08 | 2,89 | 3,00 | 3,45% | 1.860,00 |
| 21.03.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,69% | - |
| 20.03.2025 | 2,90 | 2,90 | 2,86 | 2,88 | -0,69% | 700,00 |
| 19.03.2025 | 2,90 | 2,94 | 2,87 | 2,90 | -1,36% | 2.200,00 |
| 18.03.2025 | 2,92 | 2,98 | 2,89 | 2,94 | 0,00% | 378,00 |
| 17.03.2025 | 2,92 | 2,94 | 2,90 | 2,94 | 0,00% | 101,00 |
| 14.03.2025 | 2,91 | 2,94 | 2,89 | 2,94 | 0,34% | - |
| 13.03.2025 | 2,93 | 2,94 | 2,89 | 2,93 | 0,00% | - |
| 12.03.2025 | 2,93 | 2,93 | 2,89 | 2,93 | 1,03% | - |
| 11.03.2025 | 2,91 | 2,92 | 2,88 | 2,90 | -1,02% | 100,00 |
| 10.03.2025 | 2,91 | 2,93 | 2,87 | 2,93 | 0,34% | - |
| 07.03.2025 | 2,89 | 2,92 | 2,87 | 2,92 | 1,04% | 36,00 |
| 06.03.2025 | 2,88 | 2,93 | 2,88 | 2,89 | -1,37% | 410,00 |
| 05.03.2025 | 2,93 | 2,93 | 2,89 | 2,93 | 0,34% | 100,00 |
| 04.03.2025 | 2,91 | 2,92 | 2,89 | 2,92 | 0,00% | - |
| 03.03.2025 | 2,88 | 2,94 | 2,87 | 2,92 | 0,34% | 650,00 |
| 28.02.2025 | 2,95 | 2,95 | 2,89 | 2,91 | -0,34% | 2.300,00 |
| 27.02.2025 | 2,93 | 2,93 | 2,87 | 2,92 | -0,34% | 3.323,00 |
| 26.02.2025 | 2,93 | 2,98 | 2,89 | 2,93 | 0,69% | 520,00 |
| 25.02.2025 | 2,93 | 2,93 | 2,87 | 2,91 | -0,34% | - |
| 24.02.2025 | 2,93 | 2,98 | 2,88 | 2,92 | 0,34% | 210,00 |
| 21.02.2025 | 2,94 | 2,94 | 2,88 | 2,91 | -0,68% | 351,00 |
| 20.02.2025 | 2,96 | 2,96 | 2,90 | 2,93 | -1,01% | 4.700,00 |
| 19.02.2025 | 2,96 | 2,96 | 2,93 | 2,96 | 0,00% | 100,00 |
| 18.02.2025 | 2,96 | 2,96 | 2,91 | 2,96 | 0,00% | 20,00 |
| 17.02.2025 | 3,00 | 3,00 | 2,91 | 2,96 | -1,33% | 5,00 |
| 14.02.2025 | 2,97 | 3,01 | 2,93 | 3,00 | 1,01% | 1.000,00 |
| 13.02.2025 | 2,99 | 3,00 | 2,94 | 2,97 | -0,67% | 50,00 |
| 12.02.2025 | 2,97 | 3,01 | 2,93 | 2,99 | 0,67% | 1.500,00 |
| 11.02.2025 | 3,00 | 3,04 | 2,90 | 2,97 | -1,00% | 4.000,00 |
| 10.02.2025 | 3,04 | 3,06 | 2,94 | 3,00 | -1,32% | - |
| 07.02.2025 | 3,01 | 3,12 | 2,92 | 3,04 | 1,00% | 1.042,00 |
| 06.02.2025 | 2,99 | 3,03 | 2,97 | 3,01 | 0,67% | - |
| 05.02.2025 | 3,05 | 3,16 | 2,93 | 2,99 | -1,97% | - |
| 04.02.2025 | 3,01 | 3,10 | 2,97 | 3,05 | 1,33% | - |
| 03.02.2025 | 3,00 | 3,10 | 2,97 | 3,01 | 0,33% | - |
| 31.01.2025 | 2,95 | 3,00 | 2,92 | 3,00 | 1,69% | 500,00 |
| 30.01.2025 | 2,90 | 2,95 | 2,89 | 2,95 | 1,72% | 900,00 |
| 29.01.2025 | 2,89 | 3,00 | 2,86 | 2,90 | 0,35% | 1.786,00 |
| 28.01.2025 | 2,99 | 3,00 | 2,89 | 2,89 | -3,34% | 399,00 |
| 27.01.2025 | 3,01 | 3,08 | 2,90 | 2,99 | -0,66% | 157,00 |
| 24.01.2025 | 2,85 | 3,06 | 2,85 | 3,01 | 5,61% | 5.200,00 |
| 23.01.2025 | 2,83 | 2,87 | 2,76 | 2,85 | 0,71% | 327,00 |
| 22.01.2025 | 3,00 | 3,00 | 2,82 | 2,83 | -4,07% | 3.500,00 |
| 21.01.2025 | 2,43 | 3,10 | 2,39 | 2,95 | 22,92% | 15.839,00 |
| 20.01.2025 | 2,38 | 2,42 | 2,36 | 2,40 | 0,84% | - |
| 17.01.2025 | 2,39 | 2,48 | 2,35 | 2,38 | -0,42% | 100,00 |
| 16.01.2025 | 2,45 | 2,45 | 2,37 | 2,39 | -2,45% | - |
| 15.01.2025 | 2,43 | 2,45 | 2,34 | 2,45 | 0,82% | 4.005,00 |
| 14.01.2025 | 2,47 | 2,47 | 2,39 | 2,43 | -1,62% | - |
| 13.01.2025 | 2,44 | 2,47 | 2,34 | 2,47 | 2,07% | 200,00 |
| 10.01.2025 | 2,44 | 2,45 | 2,37 | 2,42 | 0,00% | - |
| 09.01.2025 | 2,40 | 2,45 | 2,38 | 2,42 | 0,83% | - |
| 08.01.2025 | 2,44 | 2,44 | 2,37 | 2,40 | 2,13% | - |
| 07.01.2025 | 2,46 | 3,19 | 2,32 | 2,35 | -2,89% | 3.746,00 |
| 06.01.2025 | 2,28 | 3,12 | 2,28 | 2,42 | 2,11% | 1.660,00 |
| 03.01.2025 | 2,44 | 2,46 | 2,36 | 2,37 | -2,87% | - |
| 02.01.2025 | 2,36 | 2,46 | 2,27 | 2,44 | 0,83% | 20,00 |
| 30.12.2024 | 2,34 | 2,42 | 2,34 | 2,42 | 1,68% | - |
| 27.12.2024 | 2,39 | 2,42 | 2,34 | 2,38 | -0,42% | 26,00 |
| 23.12.2024 | 2,39 | 2,43 | 2,36 | 2,39 | 0,00% | 19,00 |
| 20.12.2024 | 2,35 | 2,43 | 2,35 | 2,39 | 1,70% | 12.699,00 |
| 19.12.2024 | 2,35 | 2,37 | 2,30 | 2,35 | 0,00% | 566,00 |
| 18.12.2024 | 2,35 | 2,37 | 2,33 | 2,35 | 0,00% | - |
| 17.12.2024 | 2,35 | 2,37 | 2,35 | 2,35 | 0,00% | 1.000,00 |
| 16.12.2024 | 2,34 | 2,38 | 2,30 | 2,35 | 0,43% | 157,00 |
| 13.12.2024 | 2,35 | 2,38 | 2,34 | 2,34 | -0,43% | 10,00 |
| 12.12.2024 | 2,38 | 2,38 | 2,33 | 2,35 | -1,26% | - |
| 11.12.2024 | 2,48 | 2,48 | 2,34 | 2,38 | -4,42% | 2.500,00 |